Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

dotDigital Group (DOTD) Share Price

Intraday
Historical

Price	64.20p on 05-12-2025 at 19:35:08
Change	-0.40p -0.62%
Buy	65.00p
Sell	64.20p

Last Trade:	Unknown 50,000.00 at 64.00p
Day's Volume:	270,166
Last Close:	64.20p
Open:	65.40p
ISIN:	GB00B3W40C23

Day's Range	63.80p - 65.40p
52wk Range:	59.20p - 95.20p
Market Capitalisation:	£197.61m
VWAP:	64.19733p
Shares in Issue:	307.80m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
dotDigital Group (DOTD) Latest Trades
Unknown*	50,000	64.00p	SI Trade	16:59:53 - 05-Dec-25
Buy*	6,165	64.20p	Suspected BUY Trade	16:35:08 - 05-Dec-25
Buy*	1,000	64.7192p	Ordinary	15:57:46 - 05-Dec-25
Buy*	5	65.00p	SI Trade	15:45:58 - 05-Dec-25
Sell*	1,141	64.20p	SI Trade	15:45:58 - 05-Dec-25
Sell*	500	64.32p	Ordinary	15:44:42 - 05-Dec-25
Sell*	1,525	64.2969p	Ordinary	15:35:02 - 05-Dec-25
Sell*	700	64.32p	Ordinary	15:31:09 - 05-Dec-25
Sell*	3,400	64.28p	Ordinary	15:13:39 - 05-Dec-25
Buy*	142	64.40p	Automatic Execution	15:04:37 - 05-Dec-25

See more dotDigital Group trades

dotDigital Group (DOTD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	65.40	65.40	63.80	64.20	270,166
4th Dec 2025 (Thu)	67.80	67.80	64.00	64.60	474,036
3rd Dec 2025 (Wed)	65.80	66.20	63.60	64.60	911,038
2nd Dec 2025 (Tue)	66.20	66.40	65.80	66.20	355,742
1st Dec 2025 (Mon)	66.20	66.60	66.00	66.60	534,356
28th Nov 2025 (Fri)	65.00	67.00	65.00	66.60	526,157
27th Nov 2025 (Thu)	67.80	67.80	65.60	65.60	1,112,131
26th Nov 2025 (Wed)	67.00	67.00	66.20	66.80	343,736
25th Nov 2025 (Tue)	66.80	67.00	66.20	66.60	1,997,468
24th Nov 2025 (Mon)	66.60	68.60	66.20	66.60	302,559
21st Nov 2025 (Fri)	67.00	67.20	66.00	67.20	274,331
20th Nov 2025 (Thu)	67.80	68.20	66.80	68.00	2,945,385
19th Nov 2025 (Wed)	66.60	68.00	65.80	66.60	1,514,293
18th Nov 2025 (Tue)	66.00	66.80	65.20	65.80	1,475,195
17th Nov 2025 (Mon)	68.80	69.40	67.20	67.20	1,960,908
14th Nov 2025 (Fri)	67.00	67.80	65.80	67.80	2,144,838
13th Nov 2025 (Thu)	68.20	68.20	67.00	67.40	1,852,203
12th Nov 2025 (Wed)	69.60	70.40	68.60	68.60	634,763
11th Nov 2025 (Tue)	71.60	71.60	69.00	69.00	557,644
10th Nov 2025 (Mon)	71.00	73.40	70.80	71.00	425,762
7th Nov 2025 (Fri)	71.20	71.40	70.80	71.00	1,061,194
6th Nov 2025 (Thu)	74.00	76.00	71.60	71.80	807,053

See more dotDigital Group price history

Date	Source	Headline
dotDigital Group (DOTD) Regulatory News
2nd Dec 2025 5:05 pm	RNS	Grant of Options
24th Nov 2025 3:11 pm	RNS	Correction: Annual Report and Notice of AGM
24th Nov 2025 9:34 am	RNS	Annual Report and Notice of AGM
12th Nov 2025 2:42 pm	RNS	Director/PDMR Shareholding
11th Nov 2025 7:00 am	RNS	Holding(s) in Company
4th Nov 2025 7:00 am	RNS	Full Year Results
23rd Oct 2025 7:00 am	RNS	Notice of Results and Investor Presentation
1st Oct 2025 7:00 am	RNS	Exercise of Options and Total Voting Rights
27th Aug 2025 3:44 pm	RNS	Holding(s) in Company
14th Aug 2025 3:33 pm	RNS	Holding(s) in Company

See more dotDigital Group regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86